[{"timestamp":1742391000000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":27.812,"high":27.812,"low":27.642,"close":27.752,"volume":0.1979999989271164},{"timestamp":1742391180000,"open":27.752,"high":27.752,"low":27.562,"close":27.562,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":27.582,"high":27.612,"low":27.582,"close":27.612,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":27.632,"high":27.632,"low":27.632,"close":27.632,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":27.652,"high":27.652,"low":27.632,"close":27.632,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":27.722,"high":27.742,"low":27.722,"close":27.742,"volume":0.053700000047683716},{"timestamp":1742391600000,"open":27.692,"high":27.742,"low":27.692,"close":27.742,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":27.742,"high":27.812,"low":27.742,"close":27.812,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":27.832,"high":27.842,"low":27.832,"close":27.842,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":27.882,"high":27.912,"low":27.882,"close":27.912,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":27.912,"high":27.922,"low":27.912,"close":27.922,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":27.852,"high":27.852,"low":27.792,"close":27.852,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":27.852,"high":27.872,"low":27.852,"close":27.852,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":27.882,"high":27.942,"low":27.882,"close":27.942,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":27.882,"high":27.982,"low":27.842,"close":27.852,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":27.912,"high":27.912,"low":27.912,"close":27.912,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":27.912,"high":27.952,"low":27.912,"close":27.912,"volume":0.061799999326467514},{"timestamp":1742392380000,"open":27.932,"high":27.972,"low":27.932,"close":27.972,"volume":0.027300000190734863},{"timestamp":1742392560000,"open":27.972,"high":27.972,"low":27.972,"close":27.972,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":27.912,"high":27.912,"low":27.712,"close":27.812,"volume":0.15839999914169312},{"timestamp":1742392740000,"open":27.712,"high":27.712,"low":27.712,"close":27.712,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":27.712,"high":27.852,"low":27.712,"close":27.852,"volume":0.06689999997615814},{"timestamp":1742392860000,"open":27.802,"high":27.832,"low":27.802,"close":27.832,"volume":0.027300000190734863},{"timestamp":1742392920000,"open":27.832,"high":27.902,"low":27.832,"close":27.902,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":27.882,"high":27.942,"low":27.882,"close":27.942,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":27.952,"high":28.092,"low":27.952,"close":28.062,"volume":0.16200000047683716},{"timestamp":1742393160000,"open":28.062,"high":28.062,"low":28.002,"close":28.042,"volume":0.08820000290870667},{"timestamp":1742393220000,"open":28.062,"high":28.092,"low":28.042,"close":28.092,"volume":0.06870000064373016},{"timestamp":1742393280000,"open":28.032,"high":28.052,"low":28.032,"close":28.032,"volume":0.0494999997317791},{"timestamp":1742393340000,"open":28.042,"high":28.042,"low":28.042,"close":28.042,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":28.052,"high":28.052,"low":28.032,"close":28.042,"volume":0.03720000013709068},{"timestamp":1742393460000,"open":28.062,"high":28.062,"low":28.052,"close":28.052,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":28.042,"high":28.042,"low":28.042,"close":28.042,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":28.062,"high":28.062,"low":28.052,"close":28.052,"volume":0.07500000298023224},{"timestamp":1742393640000,"open":28.062,"high":28.062,"low":28.052,"close":28.052,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":28.082,"high":28.082,"low":28.072,"close":28.072,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":28.072,"high":28.072,"low":28.052,"close":28.052,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":28.072,"high":28.072,"low":28.062,"close":28.072,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":28.072,"high":28.072,"low":28.052,"close":28.052,"volume":0.03539999946951866},{"timestamp":1742394000000,"open":28.052,"high":28.052,"low":28.052,"close":28.052,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":28.052,"high":28.052,"low":28.052,"close":28.052,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":28.062,"high":28.062,"low":28.052,"close":28.052,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":28.062,"high":28.082,"low":28.062,"close":28.082,"volume":0.06780000030994415},{"timestamp":1742394300000,"open":28.062,"high":28.062,"low":28.042,"close":28.042,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":28.042,"high":28.052,"low":28.042,"close":28.052,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":28.022,"high":28.042,"low":28.022,"close":28.042,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":28.022,"high":28.022,"low":27.972,"close":27.972,"volume":0.11460000276565552},{"timestamp":1742394540000,"open":27.982,"high":28.012,"low":27.982,"close":28.012,"volume":0.053700000047683716},{"timestamp":1742394600000,"open":28.022,"high":28.022,"low":28.022,"close":28.022,"volume":0.0008999999845400453},{"timestamp":1742394660000,"open":28.022,"high":28.022,"low":28.022,"close":28.022,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":28.012,"high":28.022,"low":27.972,"close":27.972,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":27.982,"high":27.982,"low":27.982,"close":27.982,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":27.972,"high":27.972,"low":27.962,"close":27.962,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":27.962,"high":27.962,"low":27.962,"close":27.962,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":27.942,"high":27.952,"low":27.942,"close":27.952,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":27.952,"high":27.962,"low":27.942,"close":27.962,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":27.982,"high":27.982,"low":27.972,"close":27.972,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":27.982,"high":27.992,"low":27.982,"close":27.992,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":27.992,"high":27.992,"low":27.992,"close":27.992,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":28.002,"high":28.022,"low":28.002,"close":28.012,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":27.992,"high":28.002,"low":27.992,"close":28.002,"volume":0.17159999907016754},{"timestamp":1742395500000,"open":28.002,"high":28.002,"low":27.982,"close":28.002,"volume":0.10140000283718109},{"timestamp":1742395560000,"open":28.002,"high":28.002,"low":28.002,"close":28.002,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":28.012,"high":28.052,"low":28.012,"close":28.052,"volume":0.06780000030994415},{"timestamp":1742395680000,"open":28.042,"high":28.052,"low":28.042,"close":28.042,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":28.052,"high":28.072,"low":28.052,"close":28.072,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":28.092,"high":28.092,"low":28.082,"close":28.082,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":28.102,"high":28.132,"low":28.102,"close":28.132,"volume":0.11969999969005585},{"timestamp":1742395980000,"open":28.102,"high":28.112,"low":28.102,"close":28.102,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":28.102,"high":28.102,"low":28.032,"close":28.042,"volume":0.10559999942779541},{"timestamp":1742396100000,"open":28.032,"high":28.032,"low":28.032,"close":28.032,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":27.952,"high":27.952,"low":27.942,"close":27.942,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":27.942,"high":27.952,"low":27.942,"close":27.942,"volume":0.061799999326467514},{"timestamp":1742396280000,"open":27.902,"high":27.942,"low":27.902,"close":27.942,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":27.932,"high":27.942,"low":27.932,"close":27.942,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":27.942,"high":27.942,"low":27.932,"close":27.932,"volume":0.03539999946951866},{"timestamp":1742396460000,"open":27.942,"high":27.962,"low":27.942,"close":27.952,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":27.962,"high":27.982,"low":27.932,"close":27.952,"volume":0.1023000031709671},{"timestamp":1742396580000,"open":27.942,"high":27.942,"low":27.942,"close":27.942,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":27.942,"high":27.942,"low":27.932,"close":27.932,"volume":0.022199999541044235},{"timestamp":1742396700000,"open":27.932,"high":27.932,"low":27.892,"close":27.892,"volume":0.03629999980330467},{"timestamp":1742396760000,"open":27.892,"high":27.902,"low":27.862,"close":27.892,"volume":0.19470000267028809},{"timestamp":1742396820000,"open":27.902,"high":27.902,"low":27.892,"close":27.892,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":27.902,"high":27.902,"low":27.892,"close":27.892,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":27.872,"high":27.902,"low":27.872,"close":27.902,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":27.902,"high":27.902,"low":27.892,"close":27.892,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":27.882,"high":27.882,"low":27.872,"close":27.882,"volume":0.053700000047683716},{"timestamp":1742397120000,"open":27.872,"high":27.872,"low":27.852,"close":27.852,"volume":0.11460000276565552},{"timestamp":1742397180000,"open":27.862,"high":27.862,"low":27.862,"close":27.862,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":27.862,"high":27.862,"low":27.862,"close":27.862,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":27.852,"high":27.892,"low":27.852,"close":27.892,"volume":0.11879999935626984},{"timestamp":1742397360000,"open":27.892,"high":27.892,"low":27.842,"close":27.842,"volume":0.07500000298023224},{"timestamp":1742397420000,"open":27.842,"high":27.862,"low":27.832,"close":27.862,"volume":0.07500000298023224},{"timestamp":1742397600000,"open":27.842,"high":27.852,"low":27.842,"close":27.852,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":27.862,"high":27.862,"low":27.852,"close":27.862,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":27.882,"high":27.892,"low":27.882,"close":27.892,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":27.882,"high":27.892,"low":27.882,"close":27.882,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":27.892,"high":27.892,"low":27.862,"close":27.882,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":27.892,"high":27.912,"low":27.882,"close":27.902,"volume":0.10649999976158142},{"timestamp":1742398200000,"open":27.912,"high":27.912,"low":27.912,"close":27.912,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":27.902,"high":27.902,"low":27.902,"close":27.902,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":27.912,"high":27.912,"low":27.912,"close":27.912,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":27.902,"high":27.902,"low":27.902,"close":27.902,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":27.912,"high":27.912,"low":27.892,"close":27.892,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":27.902,"high":27.902,"low":27.902,"close":27.902,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":27.892,"high":27.902,"low":27.892,"close":27.902,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":27.892,"high":27.902,"low":27.892,"close":27.902,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":27.902,"high":27.902,"low":27.892,"close":27.902,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":27.912,"high":27.912,"low":27.912,"close":27.912,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":27.912,"high":27.932,"low":27.912,"close":27.932,"volume":0.06599999964237213},{"timestamp":1742399280000,"open":27.942,"high":27.942,"low":27.932,"close":27.932,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":27.912,"high":27.922,"low":27.912,"close":27.922,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":27.912,"high":27.942,"low":27.912,"close":27.932,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":27.942,"high":27.942,"low":27.932,"close":27.932,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":27.942,"high":27.942,"low":27.942,"close":27.942,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":27.952,"high":27.972,"low":27.952,"close":27.962,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":27.962,"high":27.962,"low":27.872,"close":27.922,"volume":0.04050000011920929},{"timestamp":1742399760000,"open":27.912,"high":27.912,"low":27.842,"close":27.842,"volume":0.11969999969005585},{"timestamp":1742399820000,"open":27.872,"high":27.872,"low":27.862,"close":27.872,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":27.872,"high":27.872,"low":27.862,"close":27.862,"volume":0.07500000298023224},{"timestamp":1742400000000,"open":27.872,"high":27.882,"low":27.872,"close":27.882,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":27.892,"high":27.922,"low":27.892,"close":27.912,"volume":0.11969999969005585},{"timestamp":1742400180000,"open":27.922,"high":27.922,"low":27.922,"close":27.922,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":27.932,"high":27.932,"low":27.922,"close":27.922,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":27.942,"high":27.952,"low":27.942,"close":27.942,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":27.952,"high":27.952,"low":27.942,"close":27.942,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":27.942,"high":27.942,"low":27.912,"close":27.922,"volume":0.061799999326467514},{"timestamp":1742400780000,"open":27.922,"high":27.922,"low":27.892,"close":27.892,"volume":0.0575999990105629},{"timestamp":1742400840000,"open":27.902,"high":27.902,"low":27.902,"close":27.902,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":27.892,"high":27.892,"low":27.892,"close":27.892,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":27.902,"high":27.902,"low":27.902,"close":27.902,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":27.912,"high":27.912,"low":27.902,"close":27.902,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":27.912,"high":27.922,"low":27.912,"close":27.922,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":27.912,"high":27.912,"low":27.892,"close":27.892,"volume":0.09719999879598618},{"timestamp":1742401500000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":27.922,"high":27.922,"low":27.922,"close":27.922,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":27.932,"high":27.932,"low":27.912,"close":27.932,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":27.942,"high":27.962,"low":27.932,"close":27.952,"volume":0.16019999980926514},{"timestamp":1742401860000,"open":27.962,"high":27.962,"low":27.962,"close":27.962,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":27.952,"high":27.952,"low":27.942,"close":27.952,"volume":0.061799999326467514},{"timestamp":1742401980000,"open":27.952,"high":27.972,"low":27.952,"close":27.962,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":27.962,"high":27.962,"low":27.962,"close":27.962,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":27.972,"high":27.972,"low":27.962,"close":27.962,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":27.952,"high":27.952,"low":27.952,"close":27.952,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":27.962,"high":27.992,"low":27.962,"close":27.972,"volume":0.10559999942779541},{"timestamp":1742402580000,"open":27.982,"high":27.982,"low":27.952,"close":27.972,"volume":0.11550000309944153},{"timestamp":1742402640000,"open":27.972,"high":27.972,"low":27.952,"close":27.952,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":27.962,"high":27.962,"low":27.962,"close":27.962,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":27.96,"high":27.96,"low":27.892,"close":27.942,"volume":0.07500000298023224},{"timestamp":1742402880000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":27.942,"high":27.962,"low":27.942,"close":27.962,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":27.962,"high":27.962,"low":27.962,"close":27.962,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":27.952,"high":27.952,"low":27.952,"close":27.952,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":27.942,"high":27.942,"low":27.892,"close":27.922,"volume":0.09239999949932098},{"timestamp":1742403420000,"open":27.912,"high":27.912,"low":27.912,"close":27.912,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":27.902,"high":27.902,"low":27.872,"close":27.872,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":27.882,"high":27.892,"low":27.872,"close":27.892,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":27.892,"high":27.892,"low":27.872,"close":27.872,"volume":0.04859999939799309},{"timestamp":1742403780000,"open":27.872,"high":27.872,"low":27.872,"close":27.872,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":27.872,"high":27.872,"low":27.862,"close":27.862,"volume":0.061799999326467514},{"timestamp":1742404020000,"open":27.872,"high":27.872,"low":27.862,"close":27.862,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":27.872,"high":27.882,"low":27.872,"close":27.882,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":27.872,"high":27.872,"low":27.872,"close":27.872,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":27.872,"high":27.872,"low":27.862,"close":27.862,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":27.862,"high":27.862,"low":27.862,"close":27.862,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":27.842,"high":27.842,"low":27.842,"close":27.842,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":27.862,"high":27.862,"low":27.862,"close":27.862,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":27.872,"high":27.872,"low":27.842,"close":27.842,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":27.842,"high":27.842,"low":27.842,"close":27.842,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":27.832,"high":27.832,"low":27.812,"close":27.812,"volume":0.11129999905824661},{"timestamp":1742404620000,"open":27.812,"high":27.812,"low":27.812,"close":27.812,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":27.812,"high":27.822,"low":27.802,"close":27.812,"volume":0.053700000047683716},{"timestamp":1742404740000,"open":27.822,"high":27.822,"low":27.822,"close":27.822,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":27.812,"high":27.812,"low":27.802,"close":27.802,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":27.792,"high":27.792,"low":27.792,"close":27.792,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":27.772,"high":27.792,"low":27.772,"close":27.772,"volume":0.13199999928474426},{"timestamp":1742405160000,"open":27.762,"high":27.762,"low":27.762,"close":27.762,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":27.782,"high":27.782,"low":27.772,"close":27.782,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":27.772,"high":27.782,"low":27.772,"close":27.772,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":27.752,"high":27.772,"low":27.752,"close":27.772,"volume":0.0414000004529953},{"timestamp":1742405460000,"open":27.772,"high":27.792,"low":27.772,"close":27.792,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":27.802,"high":27.812,"low":27.802,"close":27.812,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":27.802,"high":27.802,"low":27.792,"close":27.792,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":27.802,"high":27.812,"low":27.802,"close":27.802,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":27.812,"high":27.812,"low":27.812,"close":27.812,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":27.822,"high":27.822,"low":27.812,"close":27.812,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":27.812,"high":27.812,"low":27.772,"close":27.772,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":27.782,"high":27.812,"low":27.782,"close":27.812,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":27.772,"high":27.782,"low":27.772,"close":27.772,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":27.772,"high":27.782,"low":27.762,"close":27.782,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":27.792,"high":27.792,"low":27.782,"close":27.782,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":27.772,"high":27.782,"low":27.772,"close":27.782,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":27.772,"high":27.772,"low":27.772,"close":27.772,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":27.762,"high":27.762,"low":27.742,"close":27.742,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":27.732,"high":27.732,"low":27.702,"close":27.732,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":27.722,"high":27.722,"low":27.722,"close":27.722,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":27.732,"high":27.732,"low":27.732,"close":27.732,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":27.732,"high":27.732,"low":27.722,"close":27.722,"volume":0.022199999541044235},{"timestamp":1742407080000,"open":27.722,"high":27.722,"low":27.712,"close":27.712,"volume":0.12780000269412994},{"timestamp":1742407140000,"open":27.712,"high":27.722,"low":27.652,"close":27.652,"volume":0.17159999907016754},{"timestamp":1742407200000,"open":27.652,"high":27.725,"low":27.592,"close":27.672,"volume":0.12809999287128448},{"timestamp":1742407260000,"open":27.692,"high":27.712,"low":27.692,"close":27.712,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":27.712,"high":27.752,"low":27.712,"close":27.752,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":27.762,"high":27.772,"low":27.762,"close":27.772,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":27.772,"high":27.772,"low":27.742,"close":27.742,"volume":0.14579999446868896},{"timestamp":1742407560000,"open":27.742,"high":27.742,"low":27.742,"close":27.742,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":27.742,"high":27.752,"low":27.742,"close":27.752,"volume":0.053700000047683716},{"timestamp":1742407740000,"open":27.762,"high":27.772,"low":27.762,"close":27.772,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":27.782,"high":27.782,"low":27.782,"close":27.782,"volume":0.014100000262260437},{"timestamp":1742407860000,"open":27.792,"high":27.802,"low":27.792,"close":27.802,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":27.812,"high":27.812,"low":27.782,"close":27.802,"volume":0.1542000025510788},{"timestamp":1742407980000,"open":27.812,"high":27.822,"low":27.792,"close":27.802,"volume":0.0494999997317791},{"timestamp":1742408040000,"open":27.802,"high":27.802,"low":27.792,"close":27.802,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":27.812,"high":27.812,"low":27.812,"close":27.812,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":27.812,"high":27.812,"low":27.802,"close":27.802,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":27.802,"high":27.802,"low":27.802,"close":27.802,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":27.812,"high":27.812,"low":27.802,"close":27.802,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":27.822,"high":27.822,"low":27.802,"close":27.812,"volume":0.04050000011920929},{"timestamp":1742408640000,"open":27.802,"high":27.802,"low":27.802,"close":27.802,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":27.802,"high":27.802,"low":27.792,"close":27.792,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":27.792,"high":27.792,"low":27.772,"close":27.772,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":27.772,"high":27.772,"low":27.772,"close":27.772,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":27.772,"high":27.772,"low":27.762,"close":27.762,"volume":0.031199999153614044},{"timestamp":1742408940000,"open":27.762,"high":27.762,"low":27.762,"close":27.762,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":27.782,"high":27.782,"low":27.772,"close":27.772,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":27.792,"high":27.822,"low":27.792,"close":27.822,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":27.822,"high":27.832,"low":27.812,"close":27.832,"volume":0.04859999939799309},{"timestamp":1742409180000,"open":27.812,"high":27.822,"low":27.782,"close":27.782,"volume":0.14100000262260437},{"timestamp":1742409240000,"open":27.782,"high":27.802,"low":27.732,"close":27.802,"volume":0.2583000063896179},{"timestamp":1742409360000,"open":27.802,"high":27.812,"low":27.782,"close":27.802,"volume":0.16500000655651093},{"timestamp":1742409480000,"open":27.802,"high":27.802,"low":27.792,"close":27.792,"volume":0.03539999946951866},{"timestamp":1742409540000,"open":27.802,"high":27.822,"low":27.802,"close":27.822,"volume":0.028200000524520874},{"timestamp":1742409660000,"open":27.822,"high":27.852,"low":27.812,"close":27.852,"volume":0.11729999631643295},{"timestamp":1742409720000,"open":27.872,"high":27.882,"low":27.852,"close":27.882,"volume":0.04230000078678131},{"timestamp":1742409780000,"open":27.882,"high":27.932,"low":27.882,"close":27.932,"volume":0.094200000166893},{"timestamp":1742409840000,"open":27.922,"high":27.962,"low":27.922,"close":27.942,"volume":0.1347000002861023},{"timestamp":1742409900000,"open":27.942,"high":27.942,"low":27.922,"close":27.922,"volume":0.10199999809265137},{"timestamp":1742409960000,"open":27.922,"high":27.922,"low":27.872,"close":27.872,"volume":0.10620000213384628},{"timestamp":1742410080000,"open":27.902,"high":27.922,"low":27.902,"close":27.922,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":27.932,"high":27.932,"low":27.902,"close":27.902,"volume":0.09239999949932098},{"timestamp":1742410200000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":27.922,"high":27.922,"low":27.922,"close":27.922,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":27.932,"high":27.962,"low":27.932,"close":27.962,"volume":0.094200000166893},{"timestamp":1742410380000,"open":27.972,"high":27.992,"low":27.972,"close":27.992,"volume":0.029999999329447746},{"timestamp":1742410440000,"open":27.992,"high":27.992,"low":27.902,"close":27.942,"volume":0.09390000253915787},{"timestamp":1742410500000,"open":27.932,"high":27.942,"low":27.932,"close":27.942,"volume":0.18479999899864197},{"timestamp":1742410560000,"open":27.952,"high":27.952,"low":27.952,"close":27.952,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":27.962,"high":27.962,"low":27.922,"close":27.932,"volume":0.08009999990463257},{"timestamp":1742410680000,"open":27.942,"high":27.942,"low":27.922,"close":27.922,"volume":0.03629999980330467},{"timestamp":1742410740000,"open":27.932,"high":27.932,"low":27.912,"close":27.912,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":27.902,"high":27.922,"low":27.902,"close":27.912,"volume":0.20970000326633453},{"timestamp":1742410860000,"open":27.922,"high":27.922,"low":27.912,"close":27.922,"volume":0.014999999664723873},{"timestamp":1742410920000,"open":27.922,"high":27.932,"low":27.922,"close":27.932,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":27.952,"high":27.962,"low":27.952,"close":27.962,"volume":0.028200000524520874},{"timestamp":1742411100000,"open":27.982,"high":27.982,"low":27.932,"close":27.932,"volume":0.1103999987244606},{"timestamp":1742411280000,"open":27.952,"high":27.962,"low":27.942,"close":27.952,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":27.942,"high":27.962,"low":27.942,"close":27.952,"volume":0.06780000030994415},{"timestamp":1742411400000,"open":27.972,"high":27.972,"low":27.952,"close":27.962,"volume":0.053700000047683716},{"timestamp":1742411460000,"open":27.952,"high":27.952,"low":27.932,"close":27.932,"volume":0.07500000298023224},{"timestamp":1742411520000,"open":27.932,"high":27.932,"low":27.902,"close":27.912,"volume":0.03629999980330467},{"timestamp":1742411580000,"open":27.912,"high":27.932,"low":27.862,"close":27.932,"volume":0.14339999854564667},{"timestamp":1742411640000,"open":27.952,"high":27.952,"low":27.932,"close":27.932,"volume":0.04230000078678131},{"timestamp":1742411760000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":27.932,"high":27.932,"low":27.892,"close":27.892,"volume":0.13680000603199005},{"timestamp":1742411880000,"open":27.902,"high":27.912,"low":27.892,"close":27.912,"volume":0.05460000038146973},{"timestamp":1742411940000,"open":27.912,"high":27.922,"low":27.912,"close":27.922,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":27.912,"high":27.922,"low":27.912,"close":27.912,"volume":0.07919999957084656},{"timestamp":1742412060000,"open":27.902,"high":27.952,"low":27.902,"close":27.942,"volume":0.09300000220537186},{"timestamp":1742412120000,"open":27.952,"high":27.952,"low":27.932,"close":27.932,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":27.932,"high":27.942,"low":27.932,"close":27.942,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":27.942,"high":27.942,"low":27.912,"close":27.922,"volume":0.17730000615119934},{"timestamp":1742412360000,"open":27.902,"high":27.942,"low":27.902,"close":27.932,"volume":0.1347000002861023},{"timestamp":1742412420000,"open":27.932,"high":27.932,"low":27.892,"close":27.892,"volume":0.11129999905824661},{"timestamp":1742412480000,"open":27.902,"high":27.912,"low":27.892,"close":27.892,"volume":0.12540000677108765},{"timestamp":1742412540000,"open":27.892,"high":27.912,"low":27.892,"close":27.892,"volume":0.1080000028014183},{"timestamp":1742412600000,"open":27.902,"high":27.912,"low":27.882,"close":27.912,"volume":0.10409999638795853},{"timestamp":1742412660000,"open":27.902,"high":27.922,"low":27.872,"close":27.872,"volume":0.2393999993801117},{"timestamp":1742412720000,"open":27.862,"high":27.922,"low":27.862,"close":27.922,"volume":0.16019999980926514},{"timestamp":1742412780000,"open":27.932,"high":27.932,"low":27.932,"close":27.932,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":27.942,"high":27.952,"low":27.922,"close":27.922,"volume":0.08100000023841858},{"timestamp":1742412900000,"open":27.942,"high":27.942,"low":27.922,"close":27.922,"volume":0.16200000047683716},{"timestamp":1742412960000,"open":27.902,"high":27.912,"low":27.902,"close":27.912,"volume":0.10649999976158142},{"timestamp":1742413020000,"open":27.912,"high":27.932,"low":27.912,"close":27.932,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":27.942,"high":27.942,"low":27.902,"close":27.902,"volume":0.07500000298023224},{"timestamp":1742413200000,"open":27.892,"high":27.922,"low":27.882,"close":27.922,"volume":0.094200000166893},{"timestamp":1742413260000,"open":27.932,"high":27.932,"low":27.922,"close":27.932,"volume":0.12240000069141388},{"timestamp":1742413320000,"open":27.932,"high":27.932,"low":27.912,"close":27.922,"volume":0.10559999942779541},{"timestamp":1742413380000,"open":27.922,"high":27.942,"low":27.922,"close":27.942,"volume":0.13379999995231628},{"timestamp":1742413440000,"open":27.952,"high":27.962,"low":27.952,"close":27.962,"volume":0.027300000190734863},{"timestamp":1742413500000,"open":27.972,"high":27.992,"low":27.962,"close":27.992,"volume":0.06960000097751617},{"timestamp":1742413560000,"open":27.992,"high":27.992,"low":27.892,"close":27.932,"volume":0.19439999759197235},{"timestamp":1742413620000,"open":27.882,"high":27.932,"low":27.882,"close":27.932,"volume":0.12060000002384186},{"timestamp":1742413680000,"open":27.932,"high":27.932,"low":27.922,"close":27.932,"volume":0.10140000283718109},{"timestamp":1742413740000,"open":27.942,"high":27.952,"low":27.932,"close":27.952,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":27.952,"high":27.952,"low":27.852,"close":27.882,"volume":0.2540999948978424},{"timestamp":1742413860000,"open":27.882,"high":27.882,"low":27.822,"close":27.842,"volume":0.17730000615119934},{"timestamp":1742413920000,"open":27.852,"high":27.872,"low":27.852,"close":27.852,"volume":0.10589999705553055},{"timestamp":1742413980000,"open":27.852,"high":27.872,"low":27.852,"close":27.872,"volume":0.06689999997615814},{"timestamp":1742414040000,"open":27.872,"high":27.872,"low":27.852,"close":27.872,"volume":0.08489999920129776},{"timestamp":1742414100000,"open":27.882,"high":27.882,"low":27.832,"close":27.852,"volume":0.16169999539852142},{"timestamp":1742414160000,"open":27.852,"high":27.862,"low":27.842,"close":27.852,"volume":0.09000000357627869},{"timestamp":1742414220000,"open":27.852,"high":27.852,"low":27.842,"close":27.842,"volume":0.03539999946951866},{"timestamp":1742414280000,"open":27.832,"high":27.842,"low":27.832,"close":27.842,"volume":0.04050000011920929},{"timestamp":1742414340000,"open":27.852,"high":27.882,"low":27.852,"close":27.882,"volume":0.08250000327825546}]